International Seaways, Inc. (INSW)
NYSE: INSW · Real-Time Price · USD
79.51
-1.98 (-2.43%)
At close: Jun 26, 2026, 4:00 PM EDT
79.02
-0.49 (-0.62%)
After-hours: Jun 26, 2026, 7:49 PM EDT
International Seaways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 79.87 | 82.09 | 77.46 | 79.51 | 79.51 | -2.43% | 1,900,783 |
| Jun 25, 2026 | 87.76 | 89.40 | 81.17 | 81.49 | 81.49 | -7.10% | 903,228 |
| Jun 24, 2026 | 89.72 | 90.75 | 86.71 | 87.72 | 87.72 | -2.51% | 638,127 |
| Jun 23, 2026 | 86.91 | 90.16 | 86.55 | 89.98 | 89.98 | 1.78% | 535,694 |
| Jun 22, 2026 | 84.42 | 89.12 | 84.39 | 88.41 | 88.41 | 4.64% | 830,377 |
| Jun 18, 2026 | 81.50 | 84.58 | 79.26 | 84.49 | 84.49 | 3.73% | 905,406 |
| Jun 17, 2026 | 81.60 | 82.31 | 80.60 | 81.45 | 81.45 | -0.63% | 391,992 |
| Jun 16, 2026 | 82.29 | 83.00 | 80.01 | 81.97 | 81.97 | 0.69% | 404,010 |
| Jun 15, 2026 | 81.68 | 82.60 | 79.93 | 81.41 | 81.41 | -0.73% | 568,619 |
| Jun 12, 2026 | 77.09 | 82.11 | 75.36 | 82.01 | 82.01 | 5.13% | 484,761 |
| Jun 11, 2026 | 84.53 | 85.50 | 82.24 | 82.56 | 78.01 | -0.06% | 467,652 |
| Jun 10, 2026 | 81.70 | 83.29 | 81.10 | 82.61 | 78.06 | 1.71% | 467,695 |
| Jun 9, 2026 | 81.81 | 82.57 | 80.61 | 81.22 | 76.74 | -0.25% | 450,881 |
| Jun 8, 2026 | 82.25 | 82.94 | 80.40 | 81.42 | 76.93 | 0.43% | 650,508 |
| Jun 5, 2026 | 78.01 | 81.96 | 77.95 | 81.07 | 76.60 | 3.29% | 482,374 |
| Jun 4, 2026 | 77.50 | 79.01 | 77.50 | 78.49 | 74.16 | 0.67% | 374,035 |
| Jun 3, 2026 | 77.88 | 80.00 | 77.57 | 77.97 | 73.67 | -0.71% | 411,833 |
| Jun 2, 2026 | 79.15 | 79.23 | 76.77 | 78.53 | 74.20 | -0.67% | 420,444 |
| Jun 1, 2026 | 77.20 | 80.15 | 76.65 | 79.06 | 74.70 | 2.42% | 507,606 |
| May 29, 2026 | 75.25 | 77.70 | 75.08 | 77.19 | 72.94 | 0.49% | 618,385 |
| May 28, 2026 | 79.64 | 79.78 | 76.55 | 76.81 | 72.58 | -4.49% | 717,154 |
| May 27, 2026 | 81.73 | 82.57 | 79.88 | 80.42 | 75.99 | -2.78% | 468,175 |
| May 26, 2026 | 82.49 | 84.50 | 81.72 | 82.72 | 78.16 | -0.96% | 582,657 |
| May 22, 2026 | 84.29 | 84.66 | 82.28 | 83.52 | 78.92 | -1.87% | 620,199 |
| May 21, 2026 | 86.34 | 87.15 | 85.03 | 85.11 | 80.42 | -1.80% | 456,622 |
| May 20, 2026 | 84.85 | 87.27 | 84.52 | 86.67 | 81.89 | 4.05% | 665,806 |
| May 19, 2026 | 85.41 | 85.91 | 83.18 | 83.30 | 78.71 | -2.32% | 553,179 |
| May 18, 2026 | 84.37 | 87.40 | 83.88 | 85.28 | 80.58 | 0.83% | 454,695 |
| May 15, 2026 | 83.72 | 85.28 | 82.68 | 84.58 | 79.92 | -1.09% | 584,168 |
| May 14, 2026 | 85.49 | 86.16 | 83.59 | 85.51 | 80.80 | 0.23% | 422,321 |
| May 13, 2026 | 89.60 | 89.75 | 84.42 | 85.31 | 80.61 | -3.50% | 663,769 |
| May 12, 2026 | 88.85 | 90.05 | 86.81 | 88.40 | 83.53 | -1.46% | 635,047 |
| May 11, 2026 | 91.00 | 91.57 | 87.80 | 89.71 | 84.77 | -2.08% | 581,916 |
| May 8, 2026 | 91.03 | 92.66 | 89.24 | 91.62 | 86.57 | 1.60% | 717,379 |
| May 7, 2026 | 90.40 | 91.58 | 87.01 | 90.18 | 85.21 | 5.14% | 1,224,867 |
| May 6, 2026 | 86.62 | 88.30 | 84.41 | 85.77 | 81.04 | -2.63% | 902,907 |
| May 5, 2026 | 86.55 | 88.52 | 86.00 | 88.09 | 83.24 | 3.77% | 632,334 |
| May 4, 2026 | 85.11 | 85.92 | 84.25 | 84.89 | 80.21 | -0.29% | 408,746 |
| May 1, 2026 | 82.72 | 85.36 | 81.65 | 85.14 | 80.45 | 2.64% | 530,642 |
| Apr 30, 2026 | 81.35 | 83.35 | 80.33 | 82.95 | 78.38 | 2.13% | 814,184 |
| Apr 29, 2026 | 82.71 | 82.93 | 80.49 | 81.22 | 76.74 | -0.81% | 619,003 |
| Apr 28, 2026 | 81.08 | 82.95 | 80.19 | 81.88 | 77.37 | 1.59% | 437,641 |
| Apr 27, 2026 | 81.93 | 81.93 | 78.24 | 80.60 | 76.16 | 1.32% | 542,696 |
| Apr 24, 2026 | 76.31 | 79.80 | 76.31 | 79.55 | 75.17 | 3.57% | 556,532 |
| Apr 23, 2026 | 76.50 | 77.47 | 76.21 | 76.81 | 72.58 | 0.71% | 307,788 |
| Apr 22, 2026 | 75.92 | 76.39 | 73.14 | 76.27 | 72.07 | 0.41% | 517,821 |
| Apr 21, 2026 | 78.45 | 79.07 | 75.56 | 75.96 | 71.77 | -1.94% | 462,489 |
| Apr 20, 2026 | 75.85 | 77.79 | 73.89 | 77.46 | 73.19 | 1.29% | 348,659 |
| Apr 17, 2026 | 77.00 | 78.40 | 74.92 | 76.47 | 72.26 | 1.11% | 517,427 |
| Apr 16, 2026 | 74.50 | 75.90 | 72.80 | 75.63 | 71.46 | 1.53% | 470,912 |
| Apr 15, 2026 | 74.50 | 76.00 | 73.54 | 74.49 | 70.38 | 2.76% | 487,002 |
| Apr 14, 2026 | 75.96 | 76.05 | 72.31 | 72.49 | 68.49 | -3.62% | 365,273 |
| Apr 13, 2026 | 74.59 | 77.01 | 74.34 | 75.21 | 71.07 | 1.83% | 467,528 |
| Apr 10, 2026 | 73.38 | 74.58 | 72.34 | 73.86 | 69.79 | -1.45% | 420,348 |
| Apr 9, 2026 | 76.90 | 77.59 | 73.82 | 74.95 | 70.82 | -1.91% | 611,464 |
| Apr 8, 2026 | 71.86 | 76.42 | 71.30 | 76.41 | 72.20 | 3.72% | 560,553 |
| Apr 7, 2026 | 76.21 | 77.11 | 73.33 | 73.67 | 69.61 | -2.72% | 726,856 |
| Apr 6, 2026 | 75.38 | 76.21 | 74.02 | 75.73 | 71.56 | 0.46% | 453,993 |
| Apr 2, 2026 | 71.15 | 75.72 | 70.59 | 75.38 | 71.23 | 4.36% | 432,152 |
| Apr 1, 2026 | 72.72 | 73.85 | 71.31 | 72.23 | 68.25 | -0.89% | 468,010 |
| Mar 31, 2026 | 71.29 | 73.45 | 71.16 | 72.88 | 68.86 | 2.75% | 514,574 |
| Mar 30, 2026 | 71.74 | 72.49 | 69.83 | 70.93 | 67.02 | -0.32% | 685,197 |
| Mar 27, 2026 | 69.05 | 71.37 | 68.95 | 71.16 | 67.24 | 1.64% | 312,057 |
| Mar 26, 2026 | 71.03 | 72.05 | 69.82 | 70.01 | 66.15 | -0.37% | 351,200 |
| Mar 25, 2026 | 71.88 | 72.56 | 69.40 | 70.27 | 66.40 | -3.94% | 410,182 |
| Mar 24, 2026 | 70.96 | 73.61 | 70.56 | 73.15 | 69.12 | 4.50% | 439,941 |
| Mar 23, 2026 | 67.76 | 70.40 | 67.31 | 70.00 | 66.14 | 3.32% | 495,368 |
| Mar 20, 2026 | 70.54 | 70.55 | 67.31 | 67.75 | 64.02 | -2.36% | 1,136,207 |
| Mar 19, 2026 | 68.29 | 71.94 | 67.65 | 71.54 | 65.57 | 3.17% | 521,925 |
| Mar 18, 2026 | 68.89 | 70.95 | 68.24 | 69.34 | 63.55 | 2.38% | 742,223 |
| Mar 17, 2026 | 69.68 | 69.68 | 67.14 | 67.73 | 62.07 | -1.31% | 516,214 |
| Mar 16, 2026 | 66.50 | 68.72 | 66.44 | 68.63 | 62.90 | 4.13% | 547,839 |
| Mar 13, 2026 | 66.34 | 66.97 | 65.42 | 65.91 | 60.41 | -1.24% | 478,590 |
| Mar 12, 2026 | 69.57 | 69.57 | 66.64 | 66.74 | 61.17 | -5.23% | 741,388 |
| Mar 11, 2026 | 72.71 | 72.71 | 69.67 | 70.42 | 64.54 | -4.02% | 612,883 |
| Mar 10, 2026 | 75.04 | 76.76 | 73.04 | 73.37 | 67.24 | -3.15% | 782,581 |
| Mar 9, 2026 | 74.00 | 77.44 | 73.50 | 75.76 | 69.43 | 4.63% | 1,600,232 |
| Mar 6, 2026 | 71.18 | 72.70 | 70.01 | 72.41 | 66.36 | -0.19% | 608,661 |
| Mar 5, 2026 | 74.52 | 74.79 | 71.40 | 72.55 | 66.49 | -3.83% | 919,687 |
| Mar 4, 2026 | 74.02 | 76.11 | 73.50 | 75.44 | 69.14 | -0.22% | 701,758 |
| Mar 3, 2026 | 73.50 | 76.82 | 72.98 | 75.61 | 69.30 | -1.16% | 894,105 |
| Mar 2, 2026 | 78.32 | 78.51 | 74.09 | 76.50 | 70.11 | 1.28% | 1,168,232 |
| Feb 27, 2026 | 73.39 | 75.64 | 72.12 | 75.53 | 69.22 | 4.16% | 1,181,263 |
| Feb 26, 2026 | 71.60 | 72.73 | 68.88 | 72.51 | 66.45 | 4.30% | 861,013 |
| Feb 25, 2026 | 70.00 | 70.37 | 69.02 | 69.52 | 63.71 | -0.37% | 659,492 |
| Feb 24, 2026 | 67.71 | 69.95 | 67.16 | 69.78 | 63.95 | 4.06% | 511,847 |
| Feb 23, 2026 | 66.80 | 67.40 | 65.87 | 67.06 | 61.46 | -0.61% | 424,177 |
| Feb 20, 2026 | 66.64 | 67.49 | 65.88 | 67.47 | 61.84 | 0.66% | 518,797 |
| Feb 19, 2026 | 66.00 | 67.45 | 65.42 | 67.03 | 61.43 | 2.54% | 481,373 |
| Feb 18, 2026 | 65.09 | 66.68 | 64.92 | 65.37 | 59.91 | 1.47% | 672,308 |
| Feb 17, 2026 | 63.29 | 64.68 | 62.80 | 64.42 | 59.04 | 0.73% | 306,551 |
| Feb 13, 2026 | 62.10 | 63.95 | 61.96 | 63.95 | 58.61 | 3.03% | 343,925 |
| Feb 12, 2026 | 63.19 | 63.59 | 61.69 | 62.07 | 56.89 | -1.27% | 464,011 |
| Feb 11, 2026 | 61.85 | 62.96 | 61.04 | 62.87 | 57.62 | 3.68% | 506,476 |
| Feb 10, 2026 | 60.50 | 61.04 | 60.26 | 60.64 | 55.58 | -0.62% | 468,208 |
| Feb 9, 2026 | 60.98 | 61.56 | 60.59 | 61.02 | 55.92 | -0.07% | 367,238 |
| Feb 6, 2026 | 58.64 | 61.25 | 58.64 | 61.06 | 55.96 | 4.16% | 323,282 |
| Feb 5, 2026 | 58.36 | 59.99 | 58.00 | 58.62 | 53.72 | -0.58% | 436,807 |
| Feb 4, 2026 | 61.05 | 61.05 | 58.73 | 58.96 | 54.04 | -3.38% | 576,706 |
| Feb 3, 2026 | 60.75 | 61.20 | 59.00 | 61.02 | 55.92 | 1.06% | 409,134 |